Options Chain for UNION PAC CORP COM (UNP) - $234.18 as of 3/20/2026 4:04:35 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 118.70 | 122.70 | 120.70 | % | 1.05 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 120.00 | 113.80 | 117.70 | 115.75 | % | 0.96 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 125.00 | 108.70 | 112.80 | 110.75 | % | 0.89 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 130.00 | 104.00 | 107.90 | 105.95 | 96.30 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 3/20/2026 3:59:50 PM EST |
| 135.00 | 98.80 | 102.90 | 100.85 | % | 0.75 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 140.00 | 94.10 | 97.90 | 96.00 | % | 0.69 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 145.00 | 89.10 | 93.00 | 91.05 | % | 0.63 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 150.00 | 84.20 | 88.00 | 86.10 | % | 0.57 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 3/20/2026 3:59:50 PM EST | |||
| 155.00 | 79.00 | 83.10 | 81.05 | % | 0.52 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 3/20/2026 3:59:50 PM EST | |||
| 160.00 | 74.30 | 78.20 | 76.25 | % | 0.48 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 3/20/2026 3:59:50 PM EST | |||
| 165.00 | 69.50 | 73.30 | 71.40 | 87.08 | 0.00 | 0.00% | 0.43 | 0 | 5 | 0.68 | 0.99 | 0.00 | -0.02 | 2/6/2026 | 3/20/2026 3:59:50 PM EST |
| 170.00 | 64.70 | 68.00 | 66.35 | % | 0.39 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 3/20/2026 3:59:50 PM EST | |||
| 175.00 | 60.30 | 63.40 | 61.85 | % | 0.35 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 3/20/2026 3:59:50 PM EST | |||
| 180.00 | 55.80 | 57.90 | 56.85 | % | 0.32 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.03 | 3/20/2026 3:59:50 PM EST | |||
| 185.00 | 50.50 | 53.60 | 52.05 | % | 0.28 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.04 | 3/20/2026 3:59:50 PM EST | |||
| 190.00 | 46.30 | 48.50 | 47.40 | % | 0.25 | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.05 | 3/20/2026 3:59:50 PM EST | |||
| 195.00 | 41.00 | 44.20 | 42.60 | % | 0.22 | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.06 | 3/20/2026 3:59:50 PM EST | |||
| 200.00 | 36.70 | 38.70 | 37.70 | 66.10 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.38 | 0.89 | 0.01 | -0.05 | 2/25/2026 | 3/20/2026 3:59:50 PM EST |
| 205.00 | 32.20 | 34.30 | 33.25 | 61.71 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.37 | 0.86 | 0.01 | -0.06 | 2/20/2026 | 3/20/2026 3:59:50 PM EST |
| 210.00 | 27.90 | 30.00 | 28.95 | 50.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.35 | 0.83 | 0.01 | -0.07 | 2/10/2026 | 3/20/2026 3:59:50 PM EST |
| 215.00 | 23.20 | 25.70 | 24.45 | 16.80 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.32 | 0.78 | 0.01 | -0.08 | 1/20/2026 | 3/20/2026 3:59:50 PM EST |
| 220.00 | 19.90 | 21.80 | 20.85 | 19.44 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.32 | 0.73 | 0.01 | -0.09 | 3/19/2026 | 3/20/2026 3:59:50 PM EST |
| 225.00 | 16.10 | 18.00 | 17.05 | 43.00 | 0.00 | 0.00% | 0.08 | 0 | 73 | 0.31 | 0.67 | 0.01 | -0.09 | 2/26/2026 | 3/20/2026 3:59:50 PM EST |
| 230.00 | 12.90 | 14.60 | 13.75 | 13.20 | 0.00 | 0.00% | 0.06 | 0 | 82 | 0.30 | 0.60 | 0.01 | -0.10 | 3/19/2026 | 3/20/2026 3:59:50 PM EST |
| 235.00 | 10.00 | 11.70 | 10.85 | 10.80 | -0.25 | -2.27% | 0.05 | 11 | 103 | 0.29 | 0.53 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 240.00 | 8.10 | 9.10 | 8.60 | 8.00 | +0.20 | +2.57% | 0.04 | 27 | 1,125 | 0.29 | 0.45 | 0.02 | -0.09 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 245.00 | 6.10 | 6.90 | 6.50 | 6.40 | 0.00 | 0.00% | 0.03 | 7 | 254 | 0.28 | 0.38 | 0.02 | -0.09 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 250.00 | 4.20 | 5.20 | 4.70 | 4.69 | -0.11 | -2.30% | 0.02 | 508 | 419 | 0.27 | 0.31 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 255.00 | 3.00 | 3.80 | 3.40 | 3.30 | -0.20 | -5.72% | 0.01 | 1 | 172 | 0.27 | 0.24 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 260.00 | 2.25 | 2.70 | 2.48 | 2.34 | +0.01 | +0.43% | 0.01 | 125 | 773 | 0.27 | 0.19 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 265.00 | 1.50 | 1.95 | 1.73 | 1.85 | +0.21 | +12.81% | 0.01 | 137 | 797 | 0.27 | 0.14 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 270.00 | 0.95 | 1.35 | 1.15 | 1.20 | -0.05 | -4.00% | 0.00 | 6 | 812 | 0.26 | 0.11 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 275.00 | 0.65 | 1.20 | 0.93 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.27 | 0.08 | 0.01 | -0.03 | 3/18/2026 | 3/20/2026 3:59:50 PM EST |
| 280.00 | 0.40 | 0.95 | 0.68 | 0.55 | -0.20 | -26.67% | 0.00 | 4 | 436 | 0.28 | 0.06 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 285.00 | 0.25 | 0.55 | 0.40 | 0.40 | -0.90 | -69.24% | 0.00 | 1 | 421 | 0.27 | 0.04 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 290.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.32 | 0.03 | 0.00 | -0.02 | 3/17/2026 | 3/20/2026 3:59:50 PM EST |
| 295.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.35 | 0.02 | 0.00 | -0.01 | 3/16/2026 | 3/20/2026 3:59:50 PM EST |
| 300.00 | 0.00 | 0.70 | 0.35 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.36 | 0.01 | 0.00 | -0.01 | 3/6/2026 | 3/20/2026 3:59:50 PM EST |
| 305.00 | 0.00 | 0.70 | 0.35 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.38 | 0.01 | 0.00 | -0.01 | 3/5/2026 | 3/20/2026 3:59:50 PM EST |
| 310.00 | 0.00 | 0.55 | 0.28 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | 0.01 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 3:59:50 PM EST |
| 315.00 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 3:59:50 PM EST |
| 320.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 3/20/2026 3:59:50 PM EST |
| 325.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 330.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.35 | 0.18 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/20/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 3/20/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.55 | 0.28 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 3/20/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | 0.00 | 0.00 | -0.02 | 10/23/2025 | 3/20/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 0.65 | 0.33 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.00 | 0.00 | -0.02 | 2/25/2026 | 3/20/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.01 | 0.00 | -0.02 | 12/22/2025 | 3/20/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | -0.01 | 0.00 | -0.02 | 10/6/2025 | 3/20/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.50 | -0.01 | 0.00 | -0.03 | 2/5/2026 | 3/20/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.56 | -0.02 | 0.00 | -0.03 | 2/24/2026 | 3/20/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.52 | -0.03 | 0.00 | -0.04 | 1/5/2026 | 3/20/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 3.10 | 1.55 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.52 | -0.05 | 0.00 | -0.05 | 3/18/2026 | 3/20/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.43 | -0.07 | 0.00 | -0.06 | 3/11/2026 | 3/20/2026 3:59:50 PM EST |
| 200.00 | 1.30 | 1.95 | 1.63 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.35 | -0.11 | 0.01 | -0.05 | 3/19/2026 | 3/20/2026 3:59:50 PM EST |
| 205.00 | 1.65 | 3.00 | 2.33 | 2.15 | -0.10 | -4.45% | 0.01 | 2 | 120 | 0.34 | -0.14 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 210.00 | 2.55 | 3.00 | 2.78 | 2.80 | -0.30 | -9.68% | 0.01 | 2 | 178 | 0.32 | -0.17 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 215.00 | 3.40 | 4.00 | 3.70 | 3.80 | -0.30 | -7.32% | 0.02 | 41 | 384 | 0.32 | -0.22 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 220.00 | 4.40 | 5.10 | 4.75 | 4.90 | -0.10 | -2.00% | 0.02 | 1 | 87 | 0.30 | -0.27 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 225.00 | 5.70 | 7.10 | 6.40 | 6.30 | -0.47 | -6.95% | 0.03 | 1 | 1,019 | 0.30 | -0.33 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 230.00 | 7.50 | 8.70 | 8.10 | 8.00 | -0.50 | -5.89% | 0.04 | 11 | 248 | 0.29 | -0.40 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 235.00 | 9.60 | 11.10 | 10.35 | 10.02 | -0.57 | -5.39% | 0.04 | 14 | 134 | 0.29 | -0.47 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 240.00 | 12.00 | 13.60 | 12.80 | 12.50 | -1.35 | -9.75% | 0.05 | 8 | 237 | 0.28 | -0.55 | 0.02 | -0.09 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 245.00 | 14.50 | 16.30 | 15.40 | 14.98 | +3.48 | +30.27% | 0.06 | 2 | 160 | 0.27 | -0.62 | 0.02 | -0.09 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 250.00 | 17.80 | 20.30 | 19.05 | 18.60 | +1.99 | +11.99% | 0.08 | 1 | 148 | 0.27 | -0.69 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 255.00 | 21.70 | 24.00 | 22.85 | 16.20 | 0.00 | 0.00% | 0.09 | 0 | 89 | 0.27 | -0.76 | 0.01 | -0.07 | 3/13/2026 | 3/20/2026 3:59:50 PM EST |
| 260.00 | 25.70 | 28.10 | 26.90 | 17.90 | 0.00 | 0.00% | 0.10 | 0 | 126 | 0.27 | -0.81 | 0.01 | -0.06 | 3/12/2026 | 3/20/2026 3:59:50 PM EST |
| 265.00 | 30.10 | 32.40 | 31.25 | 23.60 | 0.00 | 0.00% | 0.12 | 0 | 61 | 0.27 | -0.86 | 0.01 | -0.05 | 3/16/2026 | 3/20/2026 3:59:50 PM EST |
| 270.00 | 34.30 | 36.90 | 35.60 | 28.10 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.34 | -0.89 | 0.01 | -0.04 | 3/16/2026 | 3/20/2026 3:59:50 PM EST |
| 275.00 | 39.40 | 41.80 | 40.60 | 17.55 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.37 | -0.92 | 0.01 | -0.03 | 2/20/2026 | 3/20/2026 3:59:50 PM EST |
| 280.00 | 43.00 | 46.90 | 44.95 | 19.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.03 | 2/24/2026 | 3/20/2026 3:59:50 PM EST |
| 285.00 | 49.00 | 51.70 | 50.35 | 23.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.02 | 2/20/2026 | 3/20/2026 3:59:50 PM EST |
| 290.00 | 53.50 | 56.70 | 55.10 | % | 0.19 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 3/20/2026 3:59:50 PM EST | |||
| 295.00 | 58.00 | 61.80 | 59.90 | % | 0.20 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 3/20/2026 3:59:50 PM EST | |||
| 300.00 | 63.00 | 66.80 | 64.90 | % | 0.22 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 3/20/2026 3:59:50 PM EST | |||
| 305.00 | 68.00 | 71.90 | 69.95 | % | 0.23 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 3/20/2026 3:59:50 PM EST | |||
| 310.00 | 73.00 | 76.80 | 74.90 | % | 0.24 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 315.00 | 78.00 | 82.00 | 80.00 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 320.00 | 83.00 | 86.80 | 84.90 | % | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 325.00 | 87.90 | 92.00 | 89.95 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 330.00 | 93.00 | 96.90 | 94.95 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 335.00 | 98.00 | 102.00 | 100.00 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 340.00 | 103.00 | 106.80 | 104.90 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 345.00 | 108.00 | 111.90 | 109.95 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST |